日本高純度化学(4973)の株価時系列情報
日本高純度化学(4973)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 291,900 | 291,900 | 286,900 | 288,500 | 76 |
| 2009/12/29 | 297,200 | 297,200 | 289,500 | 291,800 | 131 |
| 2009/12/28 | 301,000 | 302,000 | 296,800 | 297,200 | 147 |
| 2009/12/25 | 309,000 | 309,000 | 298,000 | 301,000 | 72 |
| 2009/12/24 | 302,000 | 311,000 | 302,000 | 307,000 | 150 |
| 2009/12/22 | 304,000 | 304,000 | 300,000 | 301,000 | 49 |
| 2009/12/21 | 303,000 | 304,000 | 300,000 | 300,000 | 25 |
| 2009/12/18 | 301,000 | 304,000 | 300,000 | 302,000 | 44 |
| 2009/12/17 | 305,000 | 305,000 | 300,000 | 302,000 | 46 |
| 2009/12/16 | 302,000 | 306,000 | 300,000 | 303,000 | 60 |
| 2009/12/15 | 302,000 | 305,000 | 302,000 | 304,000 | 23 |
| 2009/12/14 | 306,000 | 306,000 | 301,000 | 305,000 | 40 |
| 2009/12/11 | 307,000 | 307,000 | 299,800 | 304,000 | 77 |
| 2009/12/10 | 301,000 | 304,000 | 296,600 | 298,000 | 41 |
| 2009/12/09 | 302,000 | 302,000 | 293,600 | 295,000 | 34 |
| 2009/12/08 | 309,000 | 309,000 | 301,000 | 303,000 | 96 |
| 2009/12/07 | 297,600 | 308,000 | 288,500 | 308,000 | 238 |
| 2009/12/04 | 285,000 | 289,900 | 280,000 | 286,300 | 121 |
| 2009/12/03 | 282,200 | 289,000 | 281,000 | 287,500 | 148 |
| 2009/12/02 | 289,000 | 289,000 | 284,200 | 286,100 | 57 |
| 2009/12/01 | 280,000 | 284,000 | 274,900 | 281,000 | 144 |
| 2009/11/30 | 261,700 | 270,000 | 260,000 | 270,000 | 69 |
| 2009/11/27 | 260,200 | 263,000 | 256,000 | 259,500 | 78 |
| 2009/11/26 | 253,600 | 266,900 | 253,000 | 263,700 | 160 |
| 2009/11/25 | 248,700 | 256,200 | 244,000 | 253,300 | 95 |
| 2009/11/24 | 258,100 | 258,100 | 251,100 | 252,700 | 104 |
| 2009/11/20 | 258,000 | 263,000 | 257,700 | 260,000 | 148 |
| 2009/11/19 | 271,000 | 272,100 | 262,000 | 264,500 | 165 |
| 2009/11/18 | 263,500 | 280,200 | 263,500 | 272,000 | 95 |
| 2009/11/17 | 280,000 | 282,200 | 263,000 | 263,200 | 211 |
| 2009/11/16 | 302,000 | 302,000 | 282,200 | 282,200 | 234 |
| 2009/11/13 | 305,000 | 305,000 | 300,000 | 302,000 | 52 |
| 2009/11/12 | 304,000 | 306,000 | 300,000 | 300,000 | 70 |
| 2009/11/11 | 307,000 | 309,000 | 305,000 | 305,000 | 23 |
| 2009/11/10 | 306,000 | 309,000 | 303,000 | 307,000 | 46 |
| 2009/11/09 | 308,000 | 308,000 | 303,000 | 304,000 | 54 |
| 2009/11/06 | 308,000 | 310,000 | 303,000 | 303,000 | 84 |
| 2009/11/05 | 311,000 | 311,000 | 307,000 | 309,000 | 42 |
| 2009/11/04 | 307,000 | 311,000 | 305,000 | 311,000 | 52 |
| 2009/11/02 | 310,000 | 310,000 | 308,000 | 309,000 | 87 |
| 2009/10/30 | 320,000 | 320,000 | 313,000 | 313,000 | 74 |
| 2009/10/29 | 308,000 | 312,000 | 307,000 | 310,000 | 117 |
| 2009/10/28 | 321,000 | 322,000 | 309,000 | 309,000 | 312 |
| 2009/10/27 | 324,000 | 330,000 | 321,000 | 324,000 | 406 |
| 2009/10/26 | 344,000 | 354,000 | 343,000 | 354,000 | 121 |
| 2009/10/23 | 345,000 | 351,000 | 345,000 | 346,000 | 71 |
| 2009/10/22 | 337,000 | 349,000 | 336,000 | 348,000 | 75 |
| 2009/10/21 | 334,000 | 345,000 | 334,000 | 345,000 | 49 |
| 2009/10/20 | 340,000 | 342,000 | 334,000 | 337,000 | 57 |
| 2009/10/19 | 329,000 | 332,000 | 329,000 | 332,000 | 42 |
| 2009/10/16 | 327,000 | 332,000 | 326,000 | 329,000 | 72 |
| 2009/10/15 | 319,000 | 329,000 | 319,000 | 326,000 | 85 |
| 2009/10/14 | 322,000 | 323,000 | 316,000 | 320,000 | 77 |
| 2009/10/13 | 321,000 | 323,000 | 313,000 | 317,000 | 116 |
| 2009/10/09 | 326,000 | 326,000 | 320,000 | 324,000 | 55 |
| 2009/10/08 | 319,000 | 325,000 | 319,000 | 320,000 | 66 |
| 2009/10/07 | 309,000 | 314,000 | 307,000 | 314,000 | 89 |
| 2009/10/06 | 300,000 | 311,000 | 300,000 | 304,000 | 50 |
| 2009/10/05 | 305,000 | 316,000 | 302,000 | 305,000 | 115 |
| 2009/10/02 | 310,000 | 316,000 | 305,000 | 309,000 | 78 |
| 2009/10/01 | 311,000 | 319,000 | 311,000 | 316,000 | 38 |
| 2009/09/30 | 313,000 | 318,000 | 311,000 | 312,000 | 82 |
| 2009/09/29 | 319,000 | 321,000 | 316,000 | 318,000 | 107 |
| 2009/09/28 | 330,000 | 330,000 | 309,000 | 323,000 | 71 |
| 2009/09/25 | 342,000 | 343,000 | 338,000 | 340,000 | 43 |
| 2009/09/24 | 346,000 | 347,000 | 342,000 | 346,000 | 92 |
| 2009/09/18 | 342,000 | 347,000 | 340,000 | 346,000 | 63 |
| 2009/09/17 | 340,000 | 348,000 | 340,000 | 346,000 | 69 |
| 2009/09/16 | 336,000 | 344,000 | 336,000 | 340,000 | 54 |
| 2009/09/15 | 333,000 | 340,000 | 333,000 | 337,000 | 49 |
| 2009/09/14 | 340,000 | 343,000 | 325,000 | 332,000 | 177 |
| 2009/09/11 | 345,000 | 350,000 | 345,000 | 347,000 | 125 |
| 2009/09/10 | 350,000 | 354,000 | 348,000 | 350,000 | 118 |
| 2009/09/09 | 346,000 | 350,000 | 345,000 | 347,000 | 38 |
| 2009/09/08 | 350,000 | 350,000 | 345,000 | 348,000 | 48 |
| 2009/09/07 | 350,000 | 353,000 | 346,000 | 347,000 | 48 |
| 2009/09/04 | 348,000 | 352,000 | 348,000 | 348,000 | 47 |
| 2009/09/03 | 347,000 | 352,000 | 347,000 | 348,000 | 38 |
| 2009/09/02 | 350,000 | 352,000 | 345,000 | 352,000 | 106 |
| 2009/09/01 | 359,000 | 365,000 | 356,000 | 356,000 | 102 |
| 2009/08/31 | 365,000 | 368,000 | 354,000 | 363,000 | 172 |
| 2009/08/28 | 369,000 | 369,000 | 366,000 | 366,000 | 25 |
| 2009/08/27 | 366,000 | 368,000 | 365,000 | 368,000 | 69 |
| 2009/08/26 | 367,000 | 369,000 | 363,000 | 368,000 | 71 |
| 2009/08/25 | 364,000 | 365,000 | 362,000 | 362,000 | 48 |
| 2009/08/24 | 367,000 | 373,000 | 360,000 | 363,000 | 195 |
| 2009/08/21 | 374,000 | 374,000 | 366,000 | 369,000 | 74 |
| 2009/08/20 | 369,000 | 375,000 | 362,000 | 371,000 | 101 |
| 2009/08/19 | 370,000 | 375,000 | 355,000 | 364,000 | 235 |
| 2009/08/18 | 376,000 | 376,000 | 373,000 | 374,000 | 27 |
| 2009/08/17 | 380,000 | 383,000 | 378,000 | 378,000 | 116 |
| 2009/08/14 | 381,000 | 384,000 | 380,000 | 383,000 | 41 |
| 2009/08/13 | 381,000 | 388,000 | 380,000 | 383,000 | 109 |
| 2009/08/12 | 383,000 | 385,000 | 379,000 | 382,000 | 59 |
| 2009/08/11 | 388,000 | 390,000 | 383,000 | 388,000 | 182 |
| 2009/08/10 | 370,000 | 394,000 | 366,000 | 386,000 | 354 |
| 2009/08/07 | 368,000 | 380,000 | 361,000 | 366,000 | 114 |
| 2009/08/06 | 357,000 | 375,000 | 357,000 | 373,000 | 221 |
| 2009/08/05 | 364,000 | 367,000 | 356,000 | 356,000 | 116 |
| 2009/08/04 | 373,000 | 373,000 | 362,000 | 364,000 | 144 |
| 2009/08/03 | 366,000 | 372,000 | 365,000 | 370,000 | 61 |
| 2009/07/31 | 369,000 | 375,000 | 363,000 | 363,000 | 153 |
| 2009/07/30 | 380,000 | 384,000 | 362,000 | 369,000 | 186 |
| 2009/07/29 | 376,000 | 384,000 | 371,000 | 380,000 | 311 |
| 2009/07/28 | 371,000 | 380,000 | 371,000 | 375,000 | 160 |
| 2009/07/27 | 357,000 | 394,000 | 357,000 | 373,000 | 896 |
| 2009/07/24 | 331,000 | 367,000 | 330,000 | 362,000 | 969 |
| 2009/07/23 | 321,000 | 335,000 | 316,000 | 330,000 | 446 |
| 2009/07/22 | 328,000 | 332,000 | 324,000 | 325,000 | 258 |
| 2009/07/21 | 334,000 | 334,000 | 322,000 | 327,000 | 248 |
| 2009/07/17 | 320,000 | 338,000 | 317,000 | 330,000 | 438 |
| 2009/07/16 | 310,000 | 333,000 | 309,000 | 325,000 | 269 |
| 2009/07/15 | 311,000 | 311,000 | 303,000 | 305,000 | 124 |
| 2009/07/14 | 311,000 | 319,000 | 306,000 | 311,000 | 86 |
| 2009/07/13 | 321,000 | 321,000 | 304,000 | 307,000 | 199 |
| 2009/07/10 | 315,000 | 315,000 | 306,000 | 310,000 | 76 |
| 2009/07/09 | 299,200 | 317,000 | 296,000 | 315,000 | 232 |
| 2009/07/08 | 306,000 | 308,000 | 302,000 | 304,000 | 128 |
| 2009/07/07 | 331,000 | 332,000 | 301,000 | 308,000 | 582 |
| 2009/07/06 | 332,000 | 337,000 | 322,000 | 332,000 | 169 |
| 2009/07/03 | 323,000 | 337,000 | 314,000 | 337,000 | 385 |
| 2009/07/02 | 309,000 | 330,000 | 309,000 | 324,000 | 522 |
| 2009/07/01 | 297,000 | 302,000 | 295,000 | 300,000 | 227 |
| 2009/06/30 | 297,100 | 299,900 | 295,300 | 298,600 | 42 |
| 2009/06/29 | 302,000 | 302,000 | 295,000 | 298,700 | 134 |
| 2009/06/26 | 299,500 | 303,000 | 293,100 | 303,000 | 129 |
| 2009/06/25 | 288,000 | 293,900 | 288,000 | 291,500 | 200 |
| 2009/06/24 | 297,600 | 297,600 | 283,300 | 283,600 | 207 |
| 2009/06/23 | 300,000 | 300,000 | 292,000 | 293,600 | 134 |
| 2009/06/22 | 306,000 | 306,000 | 300,000 | 302,000 | 119 |
| 2009/06/19 | 307,000 | 310,000 | 300,000 | 302,000 | 245 |
| 2009/06/18 | 306,000 | 306,000 | 301,000 | 302,000 | 194 |
| 2009/06/17 | 301,000 | 308,000 | 299,200 | 302,000 | 173 |
| 2009/06/16 | 305,000 | 308,000 | 300,000 | 301,000 | 114 |
| 2009/06/15 | 317,000 | 318,000 | 307,000 | 311,000 | 212 |
| 2009/06/12 | 329,000 | 340,000 | 311,000 | 315,000 | 685 |
| 2009/06/11 | 293,800 | 332,000 | 293,800 | 332,000 | 929 |
| 2009/06/10 | 292,100 | 292,400 | 289,400 | 292,000 | 142 |
| 2009/06/09 | 285,200 | 293,200 | 285,200 | 288,100 | 600 |
| 2009/06/08 | 292,100 | 292,200 | 284,000 | 292,200 | 644 |
| 2009/06/05 | 255,100 | 256,000 | 252,000 | 252,200 | 93 |
| 2009/06/04 | 255,000 | 258,700 | 255,000 | 257,500 | 46 |
| 2009/06/03 | 253,700 | 256,200 | 252,000 | 255,000 | 116 |
| 2009/06/02 | 260,000 | 260,000 | 257,700 | 257,700 | 36 |
| 2009/06/01 | 256,300 | 262,900 | 256,000 | 260,000 | 90 |
| 2009/05/29 | 255,000 | 262,000 | 255,000 | 257,700 | 119 |
| 2009/05/28 | 257,900 | 259,000 | 254,000 | 259,000 | 51 |
| 2009/05/27 | 257,000 | 257,800 | 254,000 | 254,600 | 29 |
| 2009/05/26 | 256,200 | 257,000 | 254,000 | 257,000 | 60 |
| 2009/05/25 | 252,400 | 258,000 | 252,400 | 253,700 | 25 |
| 2009/05/22 | 256,000 | 256,000 | 252,300 | 252,300 | 72 |
| 2009/05/21 | 255,100 | 257,000 | 254,800 | 256,000 | 61 |
| 2009/05/20 | 256,000 | 258,000 | 255,000 | 257,900 | 120 |
| 2009/05/19 | 251,100 | 254,900 | 246,200 | 252,900 | 70 |
| 2009/05/18 | 252,000 | 252,000 | 245,000 | 248,000 | 62 |
| 2009/05/15 | 256,100 | 258,900 | 255,500 | 256,000 | 26 |
| 2009/05/14 | 255,500 | 261,000 | 255,400 | 256,100 | 114 |
| 2009/05/13 | 255,900 | 259,800 | 255,900 | 259,000 | 36 |
| 2009/05/12 | 249,600 | 260,000 | 249,600 | 259,900 | 70 |
| 2009/05/11 | 250,300 | 258,300 | 250,300 | 253,600 | 21 |
| 2009/05/08 | 259,000 | 259,300 | 250,000 | 254,300 | 107 |
| 2009/05/07 | 249,900 | 260,800 | 249,000 | 259,000 | 136 |
| 2009/05/01 | 251,500 | 252,900 | 239,000 | 245,200 | 75 |
| 2009/04/30 | 257,000 | 257,800 | 254,000 | 255,300 | 49 |
| 2009/04/28 | 255,200 | 260,000 | 253,000 | 257,000 | 152 |
| 2009/04/27 | 255,000 | 258,000 | 254,000 | 255,200 | 155 |
| 2009/04/24 | 250,000 | 259,000 | 249,100 | 250,000 | 179 |
| 2009/04/23 | 239,800 | 243,400 | 235,000 | 242,100 | 113 |
| 2009/04/22 | 235,900 | 237,000 | 228,000 | 230,000 | 73 |
| 2009/04/21 | 228,000 | 235,900 | 225,000 | 235,900 | 43 |
| 2009/04/20 | 242,000 | 243,000 | 235,000 | 235,000 | 40 |
| 2009/04/17 | 239,900 | 239,900 | 235,500 | 238,500 | 122 |
| 2009/04/16 | 243,500 | 244,000 | 240,000 | 241,900 | 132 |
| 2009/04/15 | 223,300 | 245,000 | 223,300 | 244,900 | 223 |
| 2009/04/14 | 223,000 | 223,000 | 218,200 | 222,800 | 28 |
| 2009/04/13 | 216,000 | 223,000 | 216,000 | 223,000 | 45 |
| 2009/04/10 | 215,100 | 219,000 | 213,000 | 215,800 | 56 |
| 2009/04/09 | 210,000 | 213,000 | 209,000 | 213,000 | 54 |
| 2009/04/08 | 210,000 | 211,000 | 205,500 | 209,400 | 63 |
| 2009/04/07 | 212,300 | 212,600 | 206,000 | 210,100 | 45 |
| 2009/04/06 | 214,000 | 219,000 | 212,000 | 212,300 | 65 |
| 2009/04/03 | 200,000 | 210,000 | 200,000 | 206,000 | 165 |
| 2009/04/02 | 195,900 | 198,900 | 194,500 | 198,900 | 97 |
| 2009/04/01 | 195,200 | 198,900 | 195,200 | 195,600 | 34 |
| 2009/03/31 | 195,100 | 197,800 | 195,000 | 197,800 | 75 |
| 2009/03/30 | 195,100 | 197,500 | 195,000 | 195,000 | 130 |
| 2009/03/27 | 195,000 | 200,000 | 195,000 | 195,100 | 135 |
| 2009/03/26 | 192,000 | 195,900 | 191,300 | 192,000 | 159 |
| 2009/03/25 | 189,400 | 193,000 | 189,000 | 193,000 | 192 |
| 2009/03/24 | 189,800 | 190,000 | 189,000 | 189,400 | 83 |
| 2009/03/23 | 186,400 | 187,300 | 184,500 | 187,000 | 72 |
| 2009/03/19 | 186,800 | 187,900 | 184,100 | 185,800 | 43 |
| 2009/03/18 | 188,100 | 188,400 | 185,800 | 185,800 | 74 |
| 2009/03/17 | 189,900 | 189,900 | 187,700 | 187,800 | 78 |
| 2009/03/16 | 191,200 | 193,800 | 185,500 | 189,900 | 117 |
| 2009/03/13 | 183,600 | 189,800 | 183,600 | 188,900 | 110 |
| 2009/03/12 | 186,900 | 186,900 | 182,000 | 186,600 | 50 |
| 2009/03/11 | 189,000 | 189,000 | 183,000 | 184,600 | 35 |
| 2009/03/10 | 184,000 | 184,000 | 181,000 | 181,900 | 54 |
| 2009/03/09 | 185,700 | 188,800 | 184,300 | 184,300 | 72 |
| 2009/03/06 | 186,000 | 189,000 | 185,000 | 186,500 | 136 |
| 2009/03/05 | 187,000 | 189,100 | 184,700 | 189,000 | 111 |
| 2009/03/04 | 185,600 | 186,500 | 184,000 | 185,000 | 227 |
| 2009/03/03 | 187,500 | 188,100 | 185,700 | 185,700 | 82 |
| 2009/03/02 | 188,000 | 190,600 | 188,000 | 190,000 | 62 |
| 2009/02/27 | 191,600 | 192,800 | 188,800 | 192,500 | 58 |
| 2009/02/26 | 193,700 | 193,900 | 187,500 | 191,600 | 47 |
| 2009/02/25 | 196,000 | 196,500 | 192,000 | 194,000 | 82 |
| 2009/02/24 | 193,900 | 194,900 | 193,000 | 194,100 | 59 |
| 2009/02/23 | 185,100 | 193,500 | 185,100 | 192,300 | 80 |
| 2009/02/20 | 189,600 | 191,000 | 189,600 | 190,000 | 60 |
| 2009/02/19 | 187,000 | 187,000 | 185,100 | 186,600 | 24 |
| 2009/02/18 | 186,000 | 186,000 | 183,000 | 185,900 | 73 |
| 2009/02/17 | 190,000 | 190,000 | 187,300 | 187,900 | 71 |
| 2009/02/16 | 187,800 | 189,900 | 186,500 | 189,800 | 50 |
| 2009/02/13 | 187,900 | 189,900 | 186,500 | 187,800 | 132 |
| 2009/02/12 | 191,500 | 191,500 | 187,400 | 188,000 | 126 |
| 2009/02/10 | 194,000 | 195,900 | 190,000 | 192,400 | 72 |
| 2009/02/09 | 195,100 | 196,500 | 194,500 | 194,900 | 182 |
| 2009/02/06 | 195,400 | 197,000 | 195,000 | 195,100 | 93 |
| 2009/02/05 | 198,400 | 198,400 | 195,000 | 195,000 | 111 |
| 2009/02/04 | 195,000 | 198,900 | 194,000 | 198,400 | 161 |
| 2009/02/03 | 194,900 | 195,800 | 193,600 | 194,200 | 155 |
| 2009/02/02 | 195,000 | 196,700 | 195,000 | 196,000 | 107 |
| 2009/01/30 | 195,100 | 196,000 | 195,000 | 195,000 | 132 |
| 2009/01/29 | 196,100 | 196,400 | 195,000 | 195,800 | 98 |
| 2009/01/28 | 194,900 | 196,300 | 192,600 | 193,100 | 48 |
| 2009/01/27 | 192,100 | 196,500 | 192,000 | 196,500 | 102 |
| 2009/01/26 | 192,200 | 195,000 | 192,200 | 192,600 | 51 |
| 2009/01/23 | 193,700 | 194,000 | 192,000 | 193,900 | 73 |
| 2009/01/22 | 194,400 | 196,000 | 194,100 | 194,100 | 37 |
| 2009/01/21 | 193,900 | 196,700 | 193,800 | 194,000 | 93 |
| 2009/01/20 | 196,500 | 199,500 | 194,100 | 194,100 | 40 |
| 2009/01/19 | 195,900 | 196,000 | 193,400 | 195,200 | 27 |
| 2009/01/16 | 194,000 | 195,800 | 192,000 | 193,000 | 57 |
| 2009/01/15 | 194,900 | 196,000 | 192,500 | 194,100 | 156 |
| 2009/01/14 | 196,000 | 197,700 | 196,000 | 197,000 | 34 |
| 2009/01/13 | 199,600 | 199,700 | 196,300 | 198,000 | 79 |
| 2009/01/09 | 202,200 | 202,200 | 199,700 | 199,900 | 55 |
| 2009/01/08 | 200,900 | 202,500 | 199,000 | 201,900 | 112 |
| 2009/01/07 | 201,400 | 205,100 | 200,100 | 201,300 | 141 |
| 2009/01/06 | 200,200 | 202,600 | 199,000 | 200,000 | 154 |
| 2009/01/05 | 201,800 | 205,000 | 201,500 | 204,200 | 77 |